Altria Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	42.750	42.830	40.840	41.680	30.672	12,898,420
2022-09-22	43.280	43.665	43.120	43.270	31.842	7,648,943
2022-09-21	43.160	43.770	43.000	43.010	31.650	7,925,108
2022-09-20	42.710	43.055	42.585	42.920	31.584	6,549,473
2022-09-19	41.960	43.010	41.960	42.910	31.577	12,656,370
2022-09-16	42.010	42.410	41.810	42.290	31.121	28,808,561
2022-09-15	41.650	42.125	41.565	42.010	30.915	9,786,405
2022-09-14	42.100	42.200	41.410	41.760	30.731	11,988,150
2022-09-13	45.030	45.070	42.940	42.970	30.929	17,325,789
2022-09-12	45.560	45.680	45.090	45.150	32.498	10,683,210
2022-09-09	45.240	45.855	45.040	45.570	32.801	7,843,264
2022-09-08	45.000	45.325	44.670	45.150	32.498	8,651,126
2022-09-07	44.650	44.970	44.120	44.950	32.355	10,257,140
2022-09-06	45.200	45.890	44.500	44.570	32.081	12,042,020
2022-09-02	45.680	45.920	44.830	45.000	32.391	8,555,033
2022-09-01	45.000	45.490	44.780	45.370	32.657	6,864,211
2022-08-31	45.180	45.530	45.010	45.120	32.477	6,627,252
2022-08-30	45.730	45.810	44.990	45.120	32.477	7,952,009
2022-08-29	45.810	46.050	45.580	45.710	32.902	6,253,620
2022-08-26	46.500	46.610	45.850	45.880	33.024	6,931,160
2022-08-25	45.900	46.475	45.755	46.390	33.391	6,926,759
2022-08-24	45.500	45.840	45.395	45.800	32.966	4,250,507
2022-08-23	45.280	45.610	45.130	45.530	32.772	5,359,315
2022-08-22	45.360	45.690	45.310	45.380	32.664	7,066,558
2022-08-19	45.540	45.880	45.315	45.470	32.729	9,093,931
2022-08-18	45.540	45.645	45.290	45.610	32.830	3,800,496
2022-08-17	45.630	45.655	45.280	45.450	32.714	3,868,845
2022-08-16	45.280	45.875	45.190	45.740	32.923	6,484,004
2022-08-15	45.150	45.360	44.625	45.280	32.592	6,194,568
2022-08-12	45.200	45.380	45.005	45.150	32.498	7,351,643
2022-08-11	44.930	45.440	44.810	45.130	32.484	4,201,647
2022-08-10	44.450	44.787	44.340	44.740	32.203	4,717,564
2022-08-09	44.420	44.450	44.014	44.220	31.829	4,295,709
2022-08-08	44.380	44.550	44.195	44.220	31.829	4,539,573
2022-08-05	44.170	44.170	43.780	44.100	31.743	4,865,592
2022-08-04	44.140	44.390	43.820	44.250	31.851	6,450,824
2022-08-03	44.000	44.385	43.720	44.230	31.836	6,179,370
2022-08-02	44.100	44.190	43.260	43.830	31.548	8,365,015
2022-08-01	43.710	44.280	43.710	44.050	31.707	9,466,495
2022-07-29	43.710	44.120	43.580	43.860	31.570	11,826,780
2022-07-28	44.000	44.500	43.730	44.000	31.671	7,076,559
2022-07-27	43.980	44.200	43.570	44.070	31.721	9,339,522
2022-07-26	43.820	44.260	43.815	44.140	31.771	5,604,104
2022-07-25	43.260	43.870	43.180	43.830	31.548	5,349,187
2022-07-22	42.900	43.290	42.830	43.090	31.016	5,511,114
2022-07-21	42.050	42.790	42.010	42.770	30.785	7,046,131
2022-07-20	42.900	42.993	42.210	42.320	30.461	8,733,759
2022-07-19	42.660	43.050	42.600	42.960	30.922	7,212,592
2022-07-18	42.330	42.680	42.060	42.270	30.425	10,493,500
2022-07-15	42.240	42.280	41.545	41.990	30.224	14,308,960
2022-07-14	41.500	41.740	41.200	41.630	29.965	8,661,721
2022-07-13	42.090	42.459	41.890	41.960	30.202	7,588,219
2022-07-12	42.030	43.330	41.940	42.310	30.454	8,864,982
2022-07-11	41.760	42.930	41.650	41.950	30.195	10,656,410
2022-07-08	41.290	41.820	41.235	41.520	29.886	6,930,720
2022-07-07	41.470	41.985	41.420	41.810	30.094	8,707,893
2022-07-06	42.300	42.460	41.070	41.160	29.627	11,413,690
2022-07-05	41.780	41.840	41.010	41.720	30.030	8,436,582
2022-07-01	41.560	42.318	41.270	42.250	30.411	8,109,559
2022-06-30	41.390	41.974	41.210	41.770	30.066	10,556,470

← NewerPage 18 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-04-11	3:1

Dividends

Ex-date	Amount
2026-09-15	1.1100 USD
2026-06-15	1.0600 USD
2026-03-25	1.0600 USD
2025-12-26	1.0600 USD
2025-09-15	1.0600 USD
2025-06-16	1.0200 USD
2025-03-25	1.0200 USD
2024-12-26	1.0200 USD
2024-09-16	1.0200 USD
2024-06-14	0.9800 USD
2024-03-22	0.9800 USD
2023-12-20	0.9800 USD
2023-09-14	0.9800 USD
2023-06-14	0.9400 USD
2023-03-23	0.9400 USD
2022-12-21	0.9400 USD
2022-09-14	0.9400 USD
2022-06-14	0.9000 USD
2022-03-24	0.9000 USD
2021-12-22	0.9000 USD
2021-09-14	0.9000 USD
2021-06-14	0.8600 USD
2021-03-24	0.8600 USD
2020-12-24	0.8600 USD
2020-09-14	0.8600 USD
2020-06-12	0.8400 USD
2020-03-24	0.8400 USD
2019-12-24	0.8400 USD
2019-09-13	0.8400 USD
2019-06-13	0.8000 USD
2019-03-22	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.